ETR:0QF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	50.55	50.60	50.55	50.60	-	-1.82%	-
Jun 22, 2026	55.63	57.15	50.23	51.54	51.54	-6.87%	27,056
Jun 19, 2026	55.92	55.92	55.15	55.34	55.34	0.97%	4,850
Jun 18, 2026	53.89	58.45	52.98	54.81	54.81	9.31%	50,352
Jun 17, 2026	47.81	50.14	46.97	50.14	50.14	8.63%	21,699
Jun 16, 2026	44.88	46.44	44.74	46.16	46.16	4.77%	11,164
Jun 15, 2026	43.71	44.62	43.26	44.06	44.06	-0.01%	9,433
Jun 12, 2026	42.62	44.57	42.45	44.06	44.06	6.79%	12,809
Jun 11, 2026	40.06	41.64	40.02	41.26	41.26	2.50%	8,416
Jun 10, 2026	40.96	41.81	40.22	40.26	40.26	0.26%	11,839
Jun 9, 2026	41.33	41.84	39.99	40.15	40.15	-4.71%	10,876
Jun 8, 2026	41.26	42.41	40.81	42.14	42.14	-0.86%	9,056
Jun 5, 2026	43.90	44.30	41.90	42.50	42.50	-3.50%	9,760
Jun 4, 2026	42.00	44.10	42.00	44.04	44.04	8.06%	15,361
Jun 3, 2026	39.14	40.76	38.96	40.76	40.76	5.80%	8,863
Jun 2, 2026	39.72	40.00	37.83	38.52	38.52	-1.47%	11,274
Jun 1, 2026	40.59	40.82	38.11	39.10	39.10	-3.52%	17,109
May 29, 2026	40.61	40.94	40.35	40.52	40.52	1.91%	1,977
May 28, 2026	41.00	41.26	39.53	39.76	39.76	-3.90%	7,655
May 27, 2026	40.51	42.12	40.19	41.38	41.38	0.78%	11,124
May 26, 2026	40.55	41.69	39.79	41.06	41.06	0.10%	14,928
May 25, 2026	41.11	41.11	40.86	41.02	41.02	0.79%	2,126
May 22, 2026	40.92	41.54	40.66	40.70	40.70	1.07%	7,009
May 21, 2026	41.30	41.57	40.20	40.27	40.27	-2.74%	17,067
May 20, 2026	39.40	41.41	39.20	41.40	41.40	3.36%	12,062
May 19, 2026	41.23	41.60	39.47	40.06	40.06	-3.41%	18,552
May 18, 2026	41.91	43.17	41.37	41.47	41.47	-0.20%	13,997
May 15, 2026	42.51	42.80	41.43	41.56	41.56	-3.20%	23,584
May 14, 2026	43.50	43.50	41.86	42.93	42.93	-0.88%	15,857
May 13, 2026	45.79	45.93	42.98	43.31	43.31	-5.33%	17,930
May 12, 2026	45.32	47.05	43.79	45.75	45.75	-2.13%	34,037
May 11, 2026	48.69	50.81	46.75	46.75	46.75	-0.37%	84,897
May 8, 2026	41.65	48.00	41.59	46.92	46.92	13.55%	44,516
May 7, 2026	42.25	46.52	41.21	41.32	41.32	0.17%	24,589
May 6, 2026	39.63	41.31	39.63	41.25	41.25	3.81%	11,123
May 5, 2026	40.87	40.99	39.54	39.74	39.74	-2.12%	8,925
May 4, 2026	38.83	40.77	38.53	40.60	40.60	0.98%	23,923
Apr 30, 2026	39.11	40.90	38.76	40.20	40.20	3.17%	4,378
Apr 29, 2026	40.40	40.61	38.23	38.97	38.97	-4.32%	12,216
Apr 28, 2026	41.81	41.81	40.64	40.73	40.73	-2.10%	3,666
Apr 27, 2026	43.36	43.37	41.57	41.60	41.60	-4.65%	8,354
Apr 24, 2026	45.72	45.72	43.56	43.63	43.63	-6.45%	8,080
Apr 23, 2026	47.39	48.00	46.43	46.64	46.64	-0.54%	6,621
Apr 22, 2026	46.81	47.50	46.34	46.90	46.90	1.41%	5,689
Apr 21, 2026	46.35	47.73	44.13	46.25	46.25	0.50%	18,810
Apr 20, 2026	44.81	47.11	44.81	46.02	46.02	-1.10%	13,641
Apr 17, 2026	46.64	47.19	45.40	46.53	46.53	2.51%	7,553
Apr 16, 2026	46.13	46.23	44.92	45.39	45.39	0.42%	3,452
Apr 15, 2026	44.79	46.56	44.60	45.20	45.20	1.35%	13,035
Apr 14, 2026	43.03	44.70	42.50	44.60	44.60	2.19%	13,101